Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-09-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $17.17 | $17.17 | 38,943,500 | — | — |
| 2023-12-28 | $17.56 | $17.56 | 38,990,000 | — | — |
| 2023-12-27 | $17.47 | $17.47 | 32,918,400 | — | — |
| 2023-12-26 | $17.68 | $17.68 | 31,750,700 | — | — |
| 2023-12-22 | $17.41 | $17.41 | 33,693,800 | — | — |
| 2023-12-21 | $17.59 | $17.59 | 30,493,600 | — | — |
| 2023-12-20 | $17.25 | $17.25 | 58,666,900 | — | — |
| 2023-12-19 | $17.95 | $17.95 | 43,530,300 | — | — |
| 2023-12-18 | $17.84 | $17.84 | 60,188,100 | — | — |
| 2023-12-15 | $18.20 | $18.20 | 93,307,100 | — | — |
| 2023-12-14 | $18.21 | $18.21 | 67,462,800 | — | — |
| 2023-12-13 | $17.87 | $17.87 | 52,682,600 | — | — |
| 2023-12-12 | $17.50 | $17.50 | 46,231,900 | — | — |
| 2023-12-11 | $17.77 | $17.77 | 50,929,600 | — | — |
| 2023-12-08 | $17.77 | $17.77 | 57,542,100 | — | — |
| 2023-12-07 | $17.22 | $17.22 | 56,455,000 | — | — |
| 2023-12-06 | $17.13 | $17.13 | 96,111,000 | — | — |
| 2023-12-05 | $18.30 | $18.30 | 54,460,800 | — | — |
| 2023-12-04 | $18.40 | $18.40 | 104,948,500 | — | — |
| 2023-12-01 | $20.27 | $20.27 | 61,493,700 | — | — |
| 2023-11-30 | $20.05 | $20.05 | 55,501,000 | — | — |
| 2023-11-29 | $19.84 | $19.84 | 62,782,100 | — | — |
| 2023-11-28 | $19.71 | $19.71 | 54,170,700 | — | — |
| 2023-11-27 | $19.08 | $19.08 | 58,808,200 | — | — |
| 2023-11-24 | $19.20 | $19.20 | 39,800,400 | — | — |
| 2023-11-22 | $19.69 | $19.69 | 68,326,000 | — | — |
| 2023-11-21 | $19.80 | $19.80 | 106,643,300 | — | — |
| 2023-11-20 | $21.34 | $21.34 | 90,270,000 | — | — |
| 2023-11-17 | $20.49 | $20.49 | 69,497,400 | — | — |
| 2023-11-16 | $19.77 | $19.77 | 49,942,800 | — | — |
| 2023-11-15 | $19.95 | $19.95 | 75,533,500 | — | — |
| 2023-11-14 | $19.94 | $19.94 | 83,230,500 | — | — |
| 2023-11-13 | $19.71 | $19.71 | 74,877,500 | — | — |
| 2023-11-10 | $19.67 | $19.67 | 92,748,000 | — | — |
| 2023-11-09 | $18.27 | $18.27 | 48,454,200 | — | — |
| 2023-11-08 | $18.49 | $18.49 | 46,063,100 | — | — |
| 2023-11-07 | $18.80 | $18.80 | 56,289,100 | — | — |
| 2023-11-06 | $18.54 | $18.54 | 79,952,600 | — | — |
| 2023-11-03 | $18.89 | $18.89 | 109,302,000 | — | — |
| 2023-11-02 | $17.97 | $17.97 | 170,406,800 | — | — |
| 2023-11-01 | $14.92 | $14.92 | 54,419,100 | — | — |
| 2023-10-31 | $14.80 | $14.80 | 40,195,400 | — | — |
| 2023-10-30 | $14.69 | $14.69 | 46,886,400 | — | — |
| 2023-10-27 | $15.07 | $15.07 | 39,913,600 | — | — |
| 2023-10-26 | $15.29 | $15.29 | 49,351,800 | — | — |
| 2023-10-25 | $15.59 | $15.59 | 46,706,500 | — | — |
| 2023-10-24 | $16.64 | $16.64 | 39,833,800 | — | — |
| 2023-10-23 | $16.20 | $16.20 | 55,967,200 | — | — |
| 2023-10-20 | $16.11 | $16.11 | 63,875,500 | — | — |
| 2023-10-19 | $17.06 | $17.06 | 46,303,200 | — | — |
| 2023-10-18 | $17.20 | $17.20 | 44,208,300 | — | — |
| 2023-10-17 | $17.84 | $17.84 | 54,401,300 | — | — |
| 2023-10-16 | $17.36 | $17.36 | 44,987,300 | — | — |
| 2023-10-13 | $17.36 | $17.36 | 54,541,600 | — | — |
| 2023-10-12 | $17.94 | $17.94 | 57,940,900 | — | — |
| 2023-10-11 | $17.92 | $17.92 | 55,745,600 | — | — |
| 2023-10-10 | $17.80 | $17.80 | 99,971,500 | — | — |
| 2023-10-09 | $17.61 | $17.61 | 106,161,200 | — | — |
| 2023-10-06 | $16.61 | $16.61 | 65,946,300 | — | — |
| 2023-10-05 | $15.81 | $15.81 | 49,648,100 | — | — |
| 2023-10-04 | $15.73 | $15.73 | 52,786,200 | — | — |
| 2023-10-03 | $14.90 | $14.90 | 51,578,100 | — | — |
| 2023-10-02 | $15.88 | $15.88 | 41,043,900 | — | — |
| 2023-09-29 | $16.00 | $16.00 | 78,055,100 | — | — |
| 2023-09-28 | $15.77 | $15.77 | 66,590,800 | — | — |
| 2023-09-27 | $14.85 | $14.85 | 62,780,600 | — | — |
| 2023-09-26 | $13.96 | $13.96 | 37,276,200 | — | — |
| 2023-09-25 | $14.22 | $14.22 | 39,693,900 | — | — |
| 2023-09-22 | $14.13 | $14.13 | 47,714,500 | — | — |
| 2023-09-21 | $14.00 | $14.00 | 73,071,800 | — | — |
| 2023-09-20 | $14.74 | $14.74 | 37,640,500 | — | — |
| 2023-09-19 | $15.15 | $15.15 | 37,804,800 | — | — |
| 2023-09-18 | $15.46 | $15.46 | 37,404,100 | — | — |
| 2023-09-15 | $15.33 | $15.33 | 56,271,200 | — | — |
| 2023-09-14 | $15.83 | $15.83 | 38,572,500 | — | — |
| 2023-09-13 | $15.60 | $15.60 | 34,354,400 | — | — |
| 2023-09-12 | $15.59 | $15.59 | 39,497,900 | — | — |
| 2023-09-11 | $15.79 | $15.79 | 55,294,700 | — | — |
| 2023-09-08 | $15.13 | $15.13 | 33,862,000 | — | — |
| 2023-09-07 | $15.21 | $15.21 | 51,798,800 | — | — |
| 2023-09-06 | $15.30 | $15.30 | 38,738,100 | — | — |
| 2023-09-05 | $15.21 | $15.21 | 33,818,400 | — | — |
| 2023-09-01 | $15.18 | $15.18 | 45,258,900 | — | — |
| 2023-08-31 | $14.98 | $14.98 | 101,517,200 | — | — |
| 2023-08-30 | $16.33 | $16.33 | 65,674,100 | — | — |
| 2023-08-29 | $15.40 | $15.40 | 47,213,200 | — | — |
| 2023-08-28 | $14.64 | $14.64 | 35,964,700 | — | — |
| 2023-08-25 | $14.53 | $14.53 | 55,668,900 | — | — |
| 2023-08-24 | $14.14 | $14.14 | 93,586,200 | — | — |
| 2023-08-23 | $15.30 | $15.30 | 53,523,300 | — | — |
| 2023-08-22 | $14.67 | $14.67 | 52,001,800 | — | — |
| 2023-08-21 | $14.50 | $14.50 | 43,206,200 | — | — |
| 2023-08-18 | $14.40 | $14.40 | 70,215,200 | — | — |
| 2023-08-17 | $14.15 | $14.15 | 91,086,700 | — | — |
| 2023-08-16 | $15.45 | $15.45 | 40,394,600 | — | — |
| 2023-08-15 | $15.37 | $15.37 | 44,000,400 | — | — |
| 2023-08-14 | $15.72 | $15.72 | 47,511,400 | — | — |
| 2023-08-11 | $15.41 | $15.41 | 56,616,800 | — | — |
| 2023-08-10 | $15.41 | $15.41 | 73,129,100 | — | — |
| 2023-08-09 | $15.25 | $15.25 | 126,230,400 | — | — |
| 2023-08-08 | $17.04 | $17.04 | 143,014,200 | — | — |
| 2023-08-07 | $17.99 | $17.99 | 133,808,400 | — | — |
| 2023-08-04 | $18.20 | $18.20 | 72,386,000 | — | — |
| 2023-08-03 | $18.71 | $18.71 | 54,345,900 | — | — |
| 2023-08-02 | $18.97 | $18.97 | 98,215,800 | — | — |
| 2023-08-01 | $19.99 | $19.99 | 99,336,200 | — | — |
| 2023-07-31 | $19.84 | $19.84 | 142,173,800 | — | — |
| 2023-07-28 | $17.81 | $17.81 | 106,125,600 | — | — |
| 2023-07-27 | $16.15 | $16.15 | 50,685,200 | — | — |
| 2023-07-26 | $16.43 | $16.43 | 35,804,800 | — | — |
| 2023-07-25 | $16.55 | $16.55 | 36,612,900 | — | — |
| 2023-07-24 | $16.32 | $16.32 | 36,133,600 | — | — |
| 2023-07-21 | $16.43 | $16.43 | 63,375,900 | — | — |
| 2023-07-20 | $17.13 | $17.13 | 62,711,600 | — | — |
| 2023-07-19 | $18.05 | $18.05 | 89,044,600 | — | — |
| 2023-07-18 | $18.08 | $18.08 | 87,117,600 | — | — |
| 2023-07-17 | $17.40 | $17.40 | 63,505,000 | — | — |
| 2023-07-14 | $16.40 | $16.40 | 45,115,000 | — | — |
| 2023-07-13 | $16.74 | $16.74 | 58,397,800 | — | — |
| 2023-07-12 | $16.59 | $16.59 | 50,079,400 | — | — |
| 2023-07-11 | $16.49 | $16.49 | 63,236,600 | — | — |
| 2023-07-10 | $16.30 | $16.30 | 62,823,600 | — | — |
| 2023-07-07 | $15.34 | $15.34 | 48,273,300 | — | — |
| 2023-07-06 | $15.13 | $15.13 | 56,534,000 | — | — |
| 2023-07-05 | $15.70 | $15.70 | 39,179,900 | — | — |
| 2023-07-03 | $15.52 | $15.52 | 26,037,400 | — | — |
| 2023-06-30 | $15.33 | $15.33 | 42,195,300 | — | — |
| 2023-06-29 | $15.20 | $15.20 | 46,300,900 | — | — |
| 2023-06-28 | $15.28 | $15.28 | 66,001,000 | — | — |
| 2023-06-27 | $14.61 | $14.61 | 55,410,500 | — | — |
| 2023-06-26 | $13.94 | $13.94 | 50,679,900 | — | — |
| 2023-06-23 | $14.03 | $14.03 | 74,851,000 | — | — |
| 2023-06-22 | $14.05 | $14.05 | 103,461,000 | — | — |
| 2023-06-21 | $14.64 | $14.64 | 97,885,000 | — | — |
| 2023-06-20 | $15.79 | $15.79 | 81,335,000 | — | — |
| 2023-06-16 | $16.30 | $16.30 | 90,696,200 | — | — |
| 2023-06-15 | $16.60 | $16.60 | 91,200,900 | — | — |
| 2023-06-14 | $15.91 | $15.91 | 70,871,900 | — | — |
| 2023-06-13 | $16.00 | $16.00 | 112,765,900 | — | — |
| 2023-06-12 | $15.65 | $15.65 | 89,900,400 | — | — |
| 2023-06-09 | $15.02 | $15.02 | 94,126,300 | — | — |
| 2023-06-08 | $15.19 | $15.19 | 115,591,600 | — | — |
| 2023-06-07 | $14.69 | $14.69 | 227,244,100 | — | — |
| 2023-06-06 | $15.46 | $15.46 | 74,284,300 | — | — |
| 2023-06-05 | $15.24 | $15.24 | 109,017,800 | — | — |
| 2023-06-02 | $14.52 | $14.52 | 79,487,600 | — | — |
| 2023-06-01 | $14.54 | $14.54 | 126,015,100 | — | — |
| 2023-05-31 | $14.71 | $14.71 | 130,392,200 | — | — |
| 2023-05-30 | $14.71 | $14.71 | 159,089,300 | — | — |
| 2023-05-26 | $13.65 | $13.65 | 127,311,200 | — | — |
| 2023-05-25 | $12.84 | $12.84 | 106,557,800 | — | — |
| 2023-05-24 | $12.23 | $12.23 | 90,496,900 | — | — |
| 2023-05-23 | $12.64 | $12.64 | 148,701,800 | — | — |
| 2023-05-22 | $11.84 | $11.84 | 76,377,100 | — | — |
| 2023-05-19 | $11.71 | $11.71 | 150,269,300 | — | — |
| 2023-05-18 | $11.74 | $11.74 | 171,402,300 | — | — |
| 2023-05-17 | $10.25 | $10.25 | 63,834,500 | — | — |
| 2023-05-16 | $9.47 | $9.47 | 42,311,900 | — | — |
| 2023-05-15 | $9.52 | $9.52 | 53,555,500 | — | — |
| 2023-05-12 | $9.50 | $9.50 | 62,123,900 | — | — |
| 2023-05-11 | $9.88 | $9.88 | 73,754,100 | — | — |
| 2023-05-10 | $9.94 | $9.94 | 149,375,000 | — | — |
| 2023-05-09 | $9.55 | $9.55 | 223,573,300 | — | — |
| 2023-05-08 | $7.74 | $7.74 | 105,304,000 | — | — |
| 2023-05-05 | $7.41 | $7.41 | 45,848,800 | — | — |
| 2023-05-04 | $7.38 | $7.38 | 29,989,300 | — | — |
| 2023-05-03 | $7.56 | $7.56 | 24,322,400 | — | — |
| 2023-05-02 | $7.59 | $7.59 | 38,008,000 | — | — |
| 2023-05-01 | $7.78 | $7.78 | 19,134,200 | — | — |
| 2023-04-28 | $7.75 | $7.75 | 24,924,400 | — | — |
| 2023-04-27 | $7.82 | $7.82 | 21,385,500 | — | — |
| 2023-04-26 | $7.74 | $7.74 | 21,396,700 | — | — |
| 2023-04-25 | $7.74 | $7.74 | 21,849,100 | — | — |
| 2023-04-24 | $8.10 | $8.10 | 20,439,300 | — | — |
| 2023-04-21 | $8.18 | $8.18 | 14,896,700 | — | — |
| 2023-04-20 | $8.15 | $8.15 | 23,573,000 | — | — |
| 2023-04-19 | $8.49 | $8.49 | 18,193,700 | — | — |
| 2023-04-18 | $8.73 | $8.73 | 21,185,300 | — | — |
| 2023-04-17 | $8.80 | $8.80 | 26,047,500 | — | — |
| 2023-04-14 | $8.81 | $8.81 | 42,364,500 | — | — |
| 2023-04-13 | $8.58 | $8.58 | 27,983,300 | — | — |
| 2023-04-12 | $8.33 | $8.33 | 28,771,300 | — | — |
| 2023-04-11 | $8.61 | $8.61 | 35,617,900 | — | — |
| 2023-04-10 | $8.39 | $8.39 | 29,184,700 | — | — |
| 2023-04-06 | $8.09 | $8.09 | 23,488,600 | — | — |
| 2023-04-05 | $7.98 | $7.98 | 54,946,900 | — | — |
| 2023-04-04 | $8.35 | $8.35 | 23,961,200 | — | — |
| 2023-04-03 | $8.38 | $8.38 | 22,512,000 | — | — |
| 2023-03-31 | $8.45 | $8.45 | 26,174,800 | — | — |
| 2023-03-30 | $8.15 | $8.15 | 21,001,600 | — | — |
| 2023-03-29 | $8.22 | $8.22 | 15,339,700 | — | — |
| 2023-03-28 | $8.00 | $8.00 | 14,860,500 | — | — |
| 2023-03-27 | $8.04 | $8.04 | 20,666,800 | — | — |
| 2023-03-24 | $8.20 | $8.20 | 17,901,200 | — | — |
| 2023-03-23 | $8.33 | $8.33 | 22,662,200 | — | — |
| 2023-03-22 | $8.21 | $8.21 | 34,151,000 | — | — |
| 2023-03-21 | $8.45 | $8.45 | 27,104,500 | — | — |
| 2023-03-20 | $8.08 | $8.08 | 25,497,400 | — | — |
| 2023-03-17 | $7.88 | $7.88 | 20,920,800 | — | — |
| 2023-03-16 | $7.98 | $7.98 | 20,255,400 | — | — |
| 2023-03-15 | $7.90 | $7.90 | 28,217,400 | — | — |
| 2023-03-14 | $7.89 | $7.89 | 33,460,100 | — | — |
| 2023-03-13 | $7.87 | $7.87 | 63,183,500 | — | — |
| 2023-03-10 | $7.35 | $7.35 | 41,953,600 | — | — |
| 2023-03-09 | $7.69 | $7.69 | 29,005,900 | — | — |
| 2023-03-08 | $8.13 | $8.13 | 38,723,600 | — | — |
| 2023-03-07 | $8.28 | $8.28 | 26,819,600 | — | — |
| 2023-03-06 | $8.28 | $8.28 | 28,316,200 | — | — |
| 2023-03-03 | $8.33 | $8.33 | 43,229,100 | — | — |
| 2023-03-02 | $7.97 | $7.97 | 36,538,700 | — | — |
| 2023-03-01 | $7.69 | $7.69 | 27,939,100 | — | — |
| 2023-02-28 | $7.84 | $7.84 | 32,937,000 | — | — |
| 2023-02-27 | $8.03 | $8.03 | 35,270,000 | — | — |
| 2023-02-24 | $8.09 | $8.09 | 41,518,600 | — | — |
| 2023-02-23 | $8.17 | $8.17 | 60,015,500 | — | — |
| 2023-02-22 | $8.36 | $8.36 | 55,346,000 | — | — |
| 2023-02-21 | $8.47 | $8.47 | 65,226,600 | — | — |
| 2023-02-17 | $9.20 | $9.20 | 62,137,800 | — | — |
| 2023-02-16 | $9.71 | $9.71 | 88,638,800 | — | — |
| 2023-02-15 | $10.11 | $10.11 | 153,210,400 | — | — |
| 2023-02-14 | $9.22 | $9.22 | 216,055,200 | — | — |
| 2023-02-13 | $7.61 | $7.61 | 87,397,100 | — | — |
| 2023-02-10 | $7.51 | $7.51 | 43,042,400 | — | — |
| 2023-02-09 | $7.95 | $7.95 | 33,366,700 | — | — |
| 2023-02-08 | $8.22 | $8.22 | 35,105,500 | — | — |
| 2023-02-07 | $8.33 | $8.33 | 42,201,800 | — | — |
| 2023-02-06 | $8.31 | $8.31 | 38,845,500 | — | — |
| 2023-02-03 | $8.41 | $8.41 | 64,785,500 | — | — |
| 2023-02-02 | $8.99 | $8.99 | 71,889,700 | — | — |
| 2023-02-01 | $8.20 | $8.20 | 50,123,700 | — | — |
| 2023-01-31 | $7.78 | $7.78 | 40,984,000 | — | — |
| 2023-01-30 | $7.37 | $7.37 | 28,567,800 | — | — |
| 2023-01-27 | $7.55 | $7.55 | 37,555,200 | — | — |
| 2023-01-26 | $7.24 | $7.24 | 28,005,600 | — | — |
| 2023-01-25 | $7.22 | $7.22 | 37,147,900 | — | — |
| 2023-01-24 | $7.02 | $7.02 | 22,649,500 | — | — |
| 2023-01-23 | $7.38 | $7.38 | 31,633,300 | — | — |
| 2023-01-20 | $7.02 | $7.02 | 28,751,700 | — | — |
| 2023-01-19 | $6.73 | $6.73 | 24,841,700 | — | — |
| 2023-01-18 | $6.90 | $6.90 | 32,743,400 | — | — |
| 2023-01-17 | $7.07 | $7.07 | 30,910,300 | — | — |
| 2023-01-13 | $6.96 | $6.96 | 20,981,000 | — | — |
| 2023-01-12 | $7.01 | $7.01 | 30,152,500 | — | — |
| 2023-01-11 | $6.98 | $6.98 | 25,936,700 | — | — |
| 2023-01-10 | $6.70 | $6.70 | 28,236,600 | — | — |
| 2023-01-09 | $6.50 | $6.50 | 31,028,900 | — | — |
| 2023-01-06 | $6.40 | $6.40 | 30,596,400 | — | — |
| 2023-01-05 | $6.32 | $6.32 | 34,186,000 | — | — |
| 2023-01-04 | $6.58 | $6.58 | 31,660,500 | — | — |
| 2023-01-03 | $6.39 | $6.39 | 29,969,900 | — | — |